Stockscreener 앱 받기
5.11
2.11%
-0.11
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $5.17 | $5.08 | $0.0849 | 1,636,981.0 | -2.11% |
| 2026-10-22 | $5.24 | $5.16 | $0.08 | 669,190.0 | -0.38% |
| 2026-10-21 | $5.24 | $5.20 | $0.045 | 697,440.0 | +0.38% |
| 2026-10-20 | $5.24 | $5.16 | $0.08 | 755,215.0 | +1.16% |
| 2026-10-19 | $5.20 | $5.12 | $0.075 | 889,670.0 | +0.19% |
| 2026-10-16 | $5.23 | $5.13 | $0.10 | 1,126,386.0 | -0.96% |
| 2026-10-15 | $5.21 | $5.14 | $0.07 | 722,760.0 | +1.17% |
| 2026-10-14 | $5.18 | $5.12 | $0.06 | 870,558.0 | -0.96% |
| 2026-10-13 | $5.21 | $5.15 | $0.055 | 838,653.0 | +0.58% |
| 2026-10-12 | $5.21 | $5.15 | $0.06 | 628,889.0 | -0.96% |
| 2026-10-09 | $5.24 | $5.19 | $0.0437 | 701,260.0 | +0.19% |
| 2026-10-08 | $5.20 | $5.13 | $0.07 | 888,671.0 | +0.00% |
| 2026-10-07 | $5.25 | $5.16 | $0.0902 | 684,216.0 | -1.33% |
| 2026-10-06 | $5.28 | $5.20 | $0.075 | 956,454.0 | +1.74% |
| 2026-10-05 | $5.24 | $5.13 | $0.105 | 1,310,770.0 | -1.15% |
| 2026-10-02 | $5.28 | $5.20 | $0.0843 | 1,050,395.0 | +0.77% |
| 2026-10-01 | $5.26 | $5.17 | $0.09 | 1,110,581.0 | -0.76% |
| 2026-09-30 | $5.28 | $5.22 | $0.06 | 1,082,815.0 | -0.19% |
| 2026-09-29 | $5.35 | $5.21 | $0.1449 | 915,740.0 | -0.94% |
| 2026-09-28 | $5.37 | $5.27 | $0.10 | 1,508,346.0 | -0.38% |
| 2026-09-25 | $5.37 | $5.28 | $0.09 | 1,369,920.0 | +0.95% |
| 2026-09-24 | $5.36 | $5.25 | $0.105 | 2,301,157.0 | -0.94% |
| 2026-09-23 | $5.49 | $5.32 | $0.17 | 2,804,973.0 | -2.03% |
Gabelli Equity Trust Inc 주식 (GAB) 연도별 가격 이력
이 심층 분석에서는 Gabelli Equity Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GAB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gabelli Equity Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.28 | $5.08 | $0.1943 | 15,538,089.0 | -2.48% |
| 2026-09 | $5.71 | $5.21 | $0.50 | 23,247,338.0 | -7.58% |
| 2026-08 | $5.86 | $5.61 | $0.25 | 14,168,048.0 | +1.07% |
| 2026-07 | $5.76 | $5.50 | $0.2599 | 18,157,400.0 | -0.88% |
| 2026-06 | $5.69 | $5.41 | $0.28 | 26,021,537.0 | +0.89% |
| 2026-05 | $5.76 | $5.51 | $0.255 | 24,582,639.0 | -1.06% |
| 2026-04 | $5.88 | $5.28 | $0.60 | 26,887,524.0 | +1.25% |
| 2026-03 | $6.10 | $5.48 | $0.62 | 25,472,914.0 | -9.39% |
| 2026-02 | $6.37 | $6.02 | $0.3499 | 25,294,272.0 | +1.64% |
| 2026-01 | $6.22 | $6.03 | $0.19 | 10,635,824.0 | -1.46% |
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.29 | $5.97 | $0.32 | 11,816,989.0 | +0.16% |
| 2025-11 | $6.21 | $5.90 | $0.31 | 8,403,734.0 | +1.31% |
| 2025-10 | $6.18 | $5.86 | $0.32 | 8,960,671.0 | +0.00% |
| 2025-09 | $6.32 | $6.02 | $0.30 | 12,951,903.0 | -0.33% |
| 2025-08 | $6.11 | $5.75 | $0.36 | 7,118,808.0 | +4.98% |
| 2025-07 | $5.97 | $5.78 | $0.19 | 8,875,818.0 | +0.00% |
| 2025-06 | $5.90 | $5.55 | $0.348 | 12,315,373.0 | +1.04% |
| 2025-05 | $5.80 | $5.47 | $0.325 | 10,280,761.0 | +5.11% |
| 2025-04 | $5.53 | $4.50 | $1.03 | 14,847,196.0 | -0.54% |
| 2025-03 | $5.72 | $5.33 | $0.3899 | 14,082,777.0 | -1.08% |
| 2025-02 | $5.64 | $5.43 | $0.21 | 7,955,274.0 | +0.72% |
| 2025-01 | $5.67 | $5.32 | $0.355 | 9,352,253.0 | +2.79% |
Gabelli Equity Trust Inc 주식 (GAB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.85 | $5.31 | $0.54 | 15,619,956.0 | -7.08% |
| 2024-11 | $5.81 | $5.33 | $0.48 | 11,658,701.0 | +7.82% |
| 2024-10 | $5.51 | $5.35 | $0.16 | 10,139,902.0 | -2.19% |
| 2024-09 | $5.60 | $5.30 | $0.2999 | 15,139,430.0 | -1.96% |
| 2024-08 | $5.60 | $5.09 | $0.51 | 10,652,210.0 | +2.19% |
| 2024-07 | $5.52 | $5.20 | $0.32 | 10,076,413.0 | +5.38% |
| 2024-06 | $5.59 | $5.14 | $0.4482 | 15,556,747.0 | -5.28% |
| 2024-05 | $5.64 | $5.28 | $0.36 | 9,166,452.0 | +3.78% |
| 2024-04 | $5.53 | $5.15 | $0.3801 | 9,974,975.0 | -4.17% |
| 2024-03 | $5.74 | $5.38 | $0.36 | 15,366,549.0 | +0.73% |
| 2024-02 | $5.49 | $5.10 | $0.39 | 11,642,942.0 | +7.24% |
| 2024-01 | $5.17 | $4.96 | $0.21 | 12,684,978.0 | +0.59% |
0.00%
1.75%
자본화:
|
볼륨(24시간):